ＴＯＮＥ
5967スタンダード/金属製品/TONE CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 481.0 | 482.0 | 478.0 | 478.0 | -4.0 | -0.83% | 2,700 |
| 2026-03-12 | 478.0 | 482.0 | 478.0 | 482.0 | -3.0 | -0.62% | 5,200 |
| 2026-03-11 | 483.0 | 485.0 | 479.0 | 485.0 | +3.0 | +0.62% | 6,000 |
| 2026-03-10 | 480.0 | 485.0 | 478.0 | 482.0 | +5.0 | +1.05% | 2,500 |
| 2026-03-09 | 487.0 | 487.0 | 475.0 | 477.0 | -11.0 | -2.25% | 12,500 |
| 2026-03-06 | 489.0 | 489.0 | 483.0 | 488.0 | +3.0 | +0.62% | 6,400 |
| 2026-03-05 | 488.0 | 489.0 | 478.0 | 485.0 | +6.0 | +1.25% | 9,800 |
| 2026-03-04 | 480.0 | 483.0 | 475.0 | 479.0 | -5.0 | -1.03% | 11,800 |
| 2026-03-03 | 493.0 | 495.0 | 484.0 | 484.0 | 0.0 | 0.00% | 16,900 |
| 2026-03-02 | 484.0 | 485.0 | 479.0 | 484.0 | +5.0 | +1.04% | 8,400 |
| 2026-02-27 | 475.0 | 479.0 | 475.0 | 479.0 | +2.0 | +0.42% | 6,000 |
| 2026-02-26 | 482.0 | 482.0 | 475.0 | 477.0 | -5.0 | -1.04% | 10,100 |
| 2026-02-25 | 476.0 | 482.0 | 475.0 | 482.0 | +3.0 | +0.63% | 13,100 |
| 2026-02-24 | 483.0 | 483.0 | 477.0 | 479.0 | -1.0 | -0.21% | 11,200 |
| 2026-02-20 | 483.0 | 483.0 | 480.0 | 480.0 | -4.0 | -0.83% | 6,100 |
| 2026-02-19 | 486.0 | 486.0 | 483.0 | 484.0 | +1.0 | +0.21% | 6,500 |
| 2026-02-18 | 481.0 | 486.0 | 480.0 | 483.0 | +2.0 | +0.42% | 10,800 |
| 2026-02-17 | 489.0 | 489.0 | 481.0 | 481.0 | -5.0 | -1.03% | 12,900 |
| 2026-02-16 | 487.0 | 491.0 | 486.0 | 486.0 | 0.0 | 0.00% | 6,600 |
| 2026-02-13 | 490.0 | 490.0 | 486.0 | 486.0 | -2.0 | -0.41% | 5,200 |
| 2026-02-12 | 489.0 | 490.0 | 487.0 | 488.0 | -1.0 | -0.20% | 12,800 |
| 2026-02-10 | 490.0 | 490.0 | 485.0 | 489.0 | +3.0 | +0.62% | 8,000 |
| 2026-02-09 | 490.0 | 490.0 | 486.0 | 486.0 | -2.0 | -0.41% | 5,300 |
| 2026-02-06 | 485.0 | 488.0 | 481.0 | 488.0 | +6.0 | +1.24% | 11,100 |
| 2026-02-05 | 489.0 | 489.0 | 482.0 | 482.0 | 0.0 | 0.00% | 8,100 |
| 2026-02-04 | 482.0 | 486.0 | 482.0 | 482.0 | 0.0 | 0.00% | 7,800 |
| 2026-02-03 | 488.0 | 491.0 | 482.0 | 482.0 | 0.0 | 0.00% | 14,900 |
| 2026-02-02 | 483.0 | 483.0 | 478.0 | 482.0 | +5.0 | +1.05% | 8,100 |
| 2026-01-30 | 475.0 | 481.0 | 475.0 | 477.0 | -4.0 | -0.83% | 9,700 |
| 2026-01-29 | 481.0 | 481.0 | 475.0 | 481.0 | +1.0 | +0.21% | 15,500 |
| 2026-01-28 | 485.0 | 485.0 | 480.0 | 480.0 | -4.0 | -0.83% | 9,100 |
| 2026-01-27 | 487.0 | 490.0 | 484.0 | 484.0 | -2.0 | -0.41% | 7,600 |
| 2026-01-26 | 490.0 | 490.0 | 486.0 | 486.0 | -4.0 | -0.82% | 11,500 |
| 2026-01-23 | 490.0 | 492.0 | 490.0 | 490.0 | -1.0 | -0.20% | 4,900 |
| 2026-01-22 | 491.0 | 494.0 | 489.0 | 491.0 | +1.0 | +0.20% | 13,100 |
| 2026-01-21 | 497.0 | 497.0 | 489.0 | 490.0 | -7.0 | -1.41% | 10,800 |
| 2026-01-20 | 492.0 | 497.0 | 491.0 | 497.0 | +7.0 | +1.43% | 8,900 |
| 2026-01-19 | 494.0 | 494.0 | 490.0 | 490.0 | -6.0 | -1.21% | 6,400 |
| 2026-01-16 | 505.0 | 505.0 | 492.0 | 496.0 | -11.0 | -2.17% | 20,500 |
| 2026-01-15 | 489.0 | 508.0 | 486.0 | 507.0 | -27.0 | -5.06% | 90,000 |
| 2026-01-14 | 495.0 | 534.0 | 491.0 | 534.0 | +43.0 | +8.76% | 117,800 |
| 2026-01-13 | 495.0 | 495.0 | 490.0 | 491.0 | +2.0 | +0.41% | 14,000 |
| 2026-01-09 | 487.0 | 490.0 | 484.0 | 489.0 | +3.0 | +0.62% | 9,700 |
| 2026-01-08 | 483.0 | 486.0 | 483.0 | 486.0 | +3.0 | +0.62% | 6,300 |
| 2026-01-07 | 487.0 | 487.0 | 483.0 | 483.0 | 0.0 | 0.00% | 6,900 |
| 2026-01-06 | 487.0 | 489.0 | 481.0 | 483.0 | +2.0 | +0.42% | 11,200 |
| 2026-01-05 | 490.0 | 490.0 | 481.0 | 481.0 | 0.0 | 0.00% | 13,100 |
| 2025-12-30 | 492.0 | 492.0 | 481.0 | 481.0 | -3.0 | -0.62% | 16,000 |
| 2025-12-29 | 478.0 | 484.0 | 475.0 | 484.0 | +6.0 | +1.26% | 12,300 |
| 2025-12-26 | 481.0 | 482.0 | 478.0 | 478.0 | -3.0 | -0.62% | 17,000 |
| 2025-12-25 | 485.0 | 485.0 | 478.0 | 481.0 | -4.0 | -0.82% | 19,200 |
| 2025-12-24 | 470.0 | 487.0 | 469.0 | 485.0 | +19.0 | +4.08% | 36,000 |
| 2025-12-23 | 465.0 | 469.0 | 465.0 | 466.0 | +1.0 | +0.22% | 23,000 |
| 2025-12-22 | 475.0 | 475.0 | 464.0 | 465.0 | -10.0 | -2.11% | 34,100 |
| 2025-12-19 | 471.0 | 479.0 | 471.0 | 475.0 | +4.0 | +0.85% | 65,500 |
| 2025-12-18 | 481.0 | 481.0 | 470.0 | 471.0 | -8.0 | -1.67% | 21,300 |
| 2025-12-17 | 484.0 | 485.0 | 479.0 | 479.0 | -5.0 | -1.03% | 17,800 |
| 2025-12-16 | 490.0 | 491.0 | 483.0 | 484.0 | -5.0 | -1.02% | 22,800 |
| 2025-12-15 | 490.0 | 491.0 | 488.0 | 489.0 | -2.0 | -0.41% | 11,100 |
| 2025-12-12 | 497.0 | 499.0 | 490.0 | 491.0 | -6.0 | -1.21% | 16,200 |
| 2025-12-11 | 492.0 | 499.0 | 490.0 | 497.0 | +5.0 | +1.02% | 20,600 |
| 2025-12-10 | 490.0 | 496.0 | 484.0 | 492.0 | +2.0 | +0.41% | 41,200 |
| 2025-12-09 | 497.0 | 505.0 | 490.0 | 490.0 | -6.0 | -1.21% | 23,300 |
| 2025-12-08 | 521.0 | 521.0 | 495.0 | 496.0 | -15.0 | -2.94% | 50,100 |
| 2025-12-05 | 511.0 | 514.0 | 511.0 | 511.0 | +10.0 | +2.00% | 37,100 |
| 2025-12-04 | 500.0 | 505.0 | 497.0 | 501.0 | -2.0 | -0.40% | 12,500 |
| 2025-12-03 | 495.0 | 504.0 | 490.0 | 503.0 | +17.0 | +3.50% | 38,600 |
| 2025-12-02 | 502.0 | 502.0 | 483.0 | 486.0 | -15.0 | -2.99% | 45,700 |
| 2025-12-01 | 516.0 | 516.0 | 500.0 | 501.0 | -18.0 | -3.47% | 46,800 |
| 2025-11-28 | 521.0 | 521.0 | 515.0 | 519.0 | -7.0 | -1.33% | 39,800 |
| 2025-11-27 | 510.0 | 530.0 | 509.0 | 526.0 | -40.0 | -7.07% | 171,000 |
| 2025-11-26 | 570.0 | 588.0 | 560.0 | 566.0 | -24.0 | -4.07% | 105,800 |
| 2025-11-25 | 600.0 | 600.0 | 590.0 | 590.0 | -10.0 | -1.67% | 46,400 |
| 2025-11-21 | 600.0 | 603.0 | 596.0 | 600.0 | -6.0 | -0.99% | 36,500 |
| 2025-11-20 | 611.0 | 612.0 | 601.0 | 606.0 | -4.0 | -0.66% | 25,600 |
| 2025-11-19 | 608.0 | 612.0 | 608.0 | 610.0 | +1.0 | +0.16% | 11,100 |
| 2025-11-18 | 613.0 | 615.0 | 609.0 | 609.0 | -7.0 | -1.14% | 18,200 |
| 2025-11-17 | 620.0 | 620.0 | 610.0 | 616.0 | -1.0 | -0.16% | 20,300 |
| 2025-11-14 | 617.0 | 618.0 | 612.0 | 617.0 | 0.0 | 0.00% | 16,900 |
| 2025-11-13 | 625.0 | 625.0 | 617.0 | 617.0 | -6.0 | -0.96% | 15,800 |
| 2025-11-12 | 629.0 | 629.0 | 620.0 | 623.0 | -3.0 | -0.48% | 11,000 |
| 2025-11-11 | 620.0 | 628.0 | 615.0 | 626.0 | +9.0 | +1.46% | 24,400 |
| 2025-11-10 | 611.0 | 617.0 | 610.0 | 617.0 | +7.0 | +1.15% | 15,800 |
| 2025-11-07 | 610.0 | 610.0 | 607.0 | 610.0 | 0.0 | 0.00% | 11,800 |
| 2025-11-06 | 616.0 | 619.0 | 610.0 | 610.0 | -6.0 | -0.97% | 13,000 |
| 2025-11-05 | 622.0 | 624.0 | 614.0 | 616.0 | -6.0 | -0.96% | 22,700 |
| 2025-11-04 | 629.0 | 629.0 | 621.0 | 622.0 | 0.0 | 0.00% | 21,500 |
| 2025-10-31 | 633.0 | 633.0 | 622.0 | 622.0 | -5.0 | -0.80% | 20,200 |
| 2025-10-30 | 630.0 | 630.0 | 625.0 | 627.0 | -2.0 | -0.32% | 13,800 |
| 2025-10-29 | 630.0 | 631.0 | 628.0 | 629.0 | -3.0 | -0.47% | 15,900 |
| 2025-10-28 | 634.0 | 635.0 | 630.0 | 632.0 | +2.0 | +0.32% | 11,900 |
| 2025-10-27 | 639.0 | 639.0 | 626.0 | 630.0 | -3.0 | -0.47% | 26,400 |
| 2025-10-24 | 638.0 | 639.0 | 632.0 | 633.0 | -5.0 | -0.78% | 12,100 |
| 2025-10-23 | 632.0 | 638.0 | 628.0 | 638.0 | +8.0 | +1.27% | 17,100 |
| 2025-10-22 | 630.0 | 630.0 | 626.0 | 630.0 | +9.0 | +1.45% | 7,100 |
| 2025-10-21 | 626.0 | 628.0 | 621.0 | 621.0 | -4.0 | -0.64% | 9,500 |
| 2025-10-20 | 630.0 | 631.0 | 625.0 | 625.0 | -1.0 | -0.16% | 10,000 |
| 2025-10-17 | 636.0 | 636.0 | 626.0 | 626.0 | -4.0 | -0.63% | 11,400 |
| 2025-10-16 | 644.0 | 644.0 | 629.0 | 630.0 | -10.0 | -1.56% | 28,000 |
| 2025-10-15 | 637.0 | 641.0 | 637.0 | 640.0 | +3.0 | +0.47% | 20,100 |
| 2025-10-14 | 636.0 | 637.0 | 633.0 | 637.0 | +9.0 | +1.43% | 20,500 |
| 2025-10-10 | 630.0 | 632.0 | 627.0 | 628.0 | -1.0 | -0.16% | 11,700 |
| 2025-10-09 | 625.0 | 630.0 | 625.0 | 629.0 | +5.0 | +0.80% | 8,400 |
| 2025-10-08 | 628.0 | 633.0 | 624.0 | 624.0 | +4.0 | +0.65% | 29,400 |
| 2025-10-07 | 609.0 | 628.0 | 606.0 | 620.0 | +15.0 | +2.48% | 36,200 |
| 2025-10-06 | 608.0 | 610.0 | 604.0 | 605.0 | +1.0 | +0.17% | 11,300 |
| 2025-10-03 | 610.0 | 610.0 | 603.0 | 604.0 | -3.0 | -0.49% | 9,300 |
| 2025-10-02 | 611.0 | 611.0 | 605.0 | 607.0 | -2.0 | -0.33% | 11,600 |
| 2025-10-01 | 610.0 | 610.0 | 608.0 | 609.0 | +4.0 | +0.66% | 11,500 |
| 2025-09-30 | 609.0 | 610.0 | 603.0 | 605.0 | -2.0 | -0.33% | 22,100 |
| 2025-09-29 | 605.0 | 610.0 | 602.0 | 607.0 | +5.0 | +0.83% | 74,800 |
| 2025-09-26 | 607.0 | 607.0 | 601.0 | 602.0 | -3.0 | -0.50% | 15,500 |
| 2025-09-25 | 605.0 | 606.0 | 602.0 | 605.0 | +5.0 | +0.83% | 16,200 |
| 2025-09-24 | 597.0 | 600.0 | 591.0 | 600.0 | +6.0 | +1.01% | 23,500 |
| 2025-09-22 | 594.0 | 595.0 | 592.0 | 594.0 | +2.0 | +0.34% | 13,400 |
| 2025-09-19 | 590.0 | 592.0 | 588.0 | 592.0 | +2.0 | +0.34% | 12,200 |
| 2025-09-18 | 592.0 | 592.0 | 588.0 | 590.0 | -2.0 | -0.34% | 7,500 |
| 2025-09-17 | 590.0 | 592.0 | 588.0 | 592.0 | +4.0 | +0.68% | 4,800 |
| 2025-09-16 | 587.0 | 592.0 | 587.0 | 588.0 | +4.0 | +0.68% | 7,800 |
| 2025-09-12 | 586.0 | 588.0 | 584.0 | 584.0 | — | — | 10,500 |
直近120営業日分を表示